グンゼの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 5,190 | 5,200 | 5,140 | 5,150 | -10 | -0.2% | 33,100 |
| 2025/03/03 | 5,130 | 5,170 | 5,110 | 5,160 | +70 | +1.4% | 45,300 |
| 2025/02/28 | 5,110 | 5,110 | 5,060 | 5,090 | -10 | -0.2% | 50,900 |
| 2025/02/27 | 5,060 | 5,110 | 5,050 | 5,100 | +90 | +1.8% | 32,900 |
| 2025/02/26 | 5,030 | 5,040 | 4,995 | 5,010 | -20 | -0.4% | 43,900 |
| 2025/02/25 | 5,000 | 5,030 | 4,970 | 5,030 | ±0 | ±0% | 87,200 |
| 2025/02/21 | 5,100 | 5,100 | 5,000 | 5,030 | -30 | -0.6% | 65,000 |
| 2025/02/20 | 5,150 | 5,170 | 5,060 | 5,060 | -90 | -1.7% | 54,700 |
| 2025/02/19 | 5,170 | 5,180 | 5,140 | 5,150 | -10 | -0.2% | 45,100 |
| 2025/02/18 | 5,170 | 5,180 | 5,150 | 5,160 | +10 | +0.2% | 23,700 |
| 2025/02/17 | 5,210 | 5,220 | 5,140 | 5,150 | -80 | -1.5% | 52,200 |
| 2025/02/14 | 5,250 | 5,250 | 5,200 | 5,230 | +10 | +0.2% | 30,200 |
| 2025/02/13 | 5,190 | 5,240 | 5,180 | 5,220 | +50 | +1% | 28,000 |
| 2025/02/12 | 5,180 | 5,200 | 5,150 | 5,170 | +20 | +0.4% | 38,800 |
| 2025/02/10 | 5,200 | 5,200 | 5,120 | 5,150 | -50 | -1% | 52,300 |
| 2025/02/07 | 5,300 | 5,300 | 5,140 | 5,200 | -40 | -0.8% | 92,900 |
| 2025/02/06 | 5,170 | 5,240 | 5,160 | 5,240 | +120 | +2.3% | 35,900 |
| 2025/02/05 | 5,120 | 5,150 | 5,120 | 5,120 | ±0 | ±0% | 51,000 |
| 2025/02/04 | 5,180 | 5,200 | 5,120 | 5,120 | -10 | -0.2% | 66,600 |
| 2025/02/03 | 5,250 | 5,270 | 5,130 | 5,130 | -150 | -2.8% | 62,500 |
| 2025/01/31 | 5,270 | 5,280 | 5,250 | 5,280 | +10 | +0.2% | 29,400 |
| 2025/01/30 | 5,260 | 5,270 | 5,240 | 5,270 | +10 | +0.2% | 33,800 |
| 2025/01/29 | 5,300 | 5,300 | 5,250 | 5,260 | -10 | -0.2% | 31,500 |
| 2025/01/28 | 5,270 | 5,280 | 5,240 | 5,270 | ±0 | ±0% | 44,900 |
| 2025/01/27 | 5,220 | 5,270 | 5,210 | 5,270 | +90 | +1.7% | 37,100 |
| 2025/01/24 | 5,180 | 5,210 | 5,160 | 5,180 | ±0 | ±0% | 55,500 |
| 2025/01/23 | 5,200 | 5,200 | 5,170 | 5,180 | -30 | -0.6% | 45,200 |
| 2025/01/22 | 5,200 | 5,220 | 5,190 | 5,210 | +30 | +0.6% | 33,400 |
| 2025/01/21 | 5,140 | 5,180 | 5,120 | 5,180 | +40 | +0.8% | 50,600 |
| 2025/01/20 | 5,200 | 5,200 | 5,130 | 5,140 | -20 | -0.4% | 37,100 |
| 2025/01/17 | 5,110 | 5,170 | 5,100 | 5,160 | ±0 | ±0% | 37,900 |
| 2025/01/16 | 5,160 | 5,180 | 5,140 | 5,160 | ±0 | ±0% | 43,000 |
| 2025/01/15 | 5,190 | 5,190 | 5,120 | 5,160 | -30 | -0.6% | 42,400 |
| 2025/01/14 | 5,160 | 5,190 | 5,140 | 5,190 | +40 | +0.8% | 43,500 |
| 2025/01/10 | 5,190 | 5,190 | 5,150 | 5,150 | -70 | -1.3% | 49,500 |
| 2025/01/09 | 5,270 | 5,270 | 5,170 | 5,220 | -70 | -1.3% | 51,000 |
| 2025/01/08 | 5,350 | 5,350 | 5,280 | 5,290 | -70 | -1.3% | 42,500 |
| 2025/01/07 | 5,410 | 5,410 | 5,330 | 5,360 | -40 | -0.7% | 57,300 |
| 2025/01/06 | 5,450 | 5,500 | 5,370 | 5,400 | -60 | -1.1% | 80,600 |
| 2024/12/30 | 5,480 | 5,480 | 5,440 | 5,460 | -10 | -0.2% | 25,000 |
| 2024/12/27 | 5,500 | 5,500 | 5,420 | 5,470 | +10 | +0.2% | 48,600 |
| 2024/12/26 | 5,410 | 5,460 | 5,400 | 5,460 | +50 | +0.9% | 36,600 |
| 2024/12/25 | 5,420 | 5,440 | 5,360 | 5,410 | -10 | -0.2% | 43,500 |
| 2024/12/24 | 5,430 | 5,480 | 5,400 | 5,420 | +20 | +0.4% | 33,800 |
| 2024/12/23 | 5,410 | 5,440 | 5,380 | 5,400 | ±0 | ±0% | 46,300 |
| 2024/12/20 | 5,350 | 5,440 | 5,340 | 5,400 | +60 | +1.1% | 71,200 |
| 2024/12/19 | 5,260 | 5,360 | 5,250 | 5,340 | +20 | +0.4% | 37,100 |
| 2024/12/18 | 5,320 | 5,360 | 5,320 | 5,320 | +50 | +0.9% | 31,100 |
| 2024/12/17 | 5,340 | 5,340 | 5,260 | 5,270 | -50 | -0.9% | 36,200 |
| 2024/12/16 | 5,350 | 5,360 | 5,270 | 5,320 | ±0 | ±0% | 51,800 |
51～
100
件表示中 / 3701件
類似銘柄と比較する
現在ご覧いただいている「グンゼ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| グンゼ | 305,000円 | +2.1% | +1.5% | 7.08% | 35.37倍 | 0.83倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
| クラボウ | 639,000円 | -4.4% | -19.4% | 4.41% | 11.33倍 | 0.90倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
| ニッケ | 148,700円 | +10.9% | +2.5% | 2.82% | 12.07倍 | 0.84倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
| ホギメディ | 403,500円 | +6.8% | +21.5% | 2.35% | 28.80倍 | 1.17倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
| オンワードＨＤ | 56,000円 | +10.4% | +9.1% | 5.36% | 7.60倍 | 0.90倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ．プレス」など、中高価格帯ブランド軸 |
市場注目の銘柄
チャート関連のコラム
